Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Rankings
Trends
Market Cap
Cryptocurrencies
Exchanges
Tools
Global Charts

Total Market Cap & Dominance Charts
Currency Converter

Convert prices of thousands of crypto and fiat currencies
Historical Snapshots

View crypto rankings from the past
Site Widgets

Powerful & reliable widgets for your site
Watchlist

Keep an eye on your favorite cryptocurrencies

Instant Access to Cash Without Selling Your Crypto
Resources
Crypto API

A powerful & flexible market data API for commercial & personal use
Newsletter

Articles & interviews for the crypto & blockchain community
Events Calendar

A full list of crypto & blockchain events from around the world
Crypto Glossary

Learn the terms, slang and definitions around the crypto space
Intro to Crypto

Learn about the world of cryptocurrencies with our introductory guide

Instant Access to Cash Without Selling Your Crypto
Helpful Links
Methodology

How CoinMarketCap analyzes data to offer up-to-the-minute updates
Careers

Discover your next career! Build the future of crypto data with us
FAQ

Need help? Check our FAQ, with questions we are most commonly asked
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Trends
Market Cap
Cryptocurrencies
Exchanges
Global Charts

Total Market Cap & Dominance Charts
Currency Converter

Convert prices of thousands of crypto and fiat currencies
Historical Snapshots

View crypto rankings from the past
Site Widgets

Powerful & reliable widgets for your site
Watchlist

Keep an eye on your favorite cryptocurrencies
  Instant Access to Cash Without Selling Your Crypto
Crypto API

A powerful & flexible market data API for commercial & personal use
Newsletter

Articles & interviews for the crypto & blockchain community
Events Calendar

A full list of crypto & blockchain events from around the world
Crypto Glossary

Learn the terms, slang and definitions around the crypto space
Intro to Crypto

Learn about the world of cryptocurrencies with our introductory guide
  Instant Access to Cash Without Selling Your Crypto
Methodology

How CoinMarketCap analyzes data to offer up-to-the-minute updates
Careers

Discover your next career! Build the future of crypto data with us
FAQ

Need help? Check our FAQ, with questions we are most commonly asked
  Close
Market Cap:
  • 24h Vol:
  • BTC Dominance: %
  • Cryptocurrencies:
  • Markets:
BeaverCoin BeaverCoin (BVC)
0.026285 USD
0.00000311 BTC

SPONSORED

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Market Cap
81,884 USD
10 BTC
Volume (24h)
? USD
? BTC
Circulating Supply
3,115,258 BVC

Historical data for BeaverCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Feb 04, 2018 0.028750 0.029176 0.025884 0.026285 2 81,884
Feb 03, 2018 0.036337 0.037420 0.028233 0.028735 2 89,517
Feb 02, 2018 0.051764 0.051764 0.032936 0.036213 378 112,814
Feb 01, 2018 0.057971 0.058222 0.049260 0.051871 1 161,593
Jan 31, 2018 0.059299 0.059637 0.055594 0.057837 76 180,177
Jan 30, 2018 0.066078 0.066225 0.057837 0.059207 99 184,444
Jan 29, 2018 0.060203 0.067742 0.058538 0.066057 106 205,784
Jan 28, 2018 0.056972 0.061799 0.039437 0.060261 114 187,728
Jan 27, 2018 0.038468 0.057964 0.037957 0.056682 37 176,578
Jan 25, 2018 0.038686 0.039608 0.038106 0.038612 8 120,288
Jan 24, 2018 0.036747 0.038826 0.035740 0.038060 8 118,567
Jan 23, 2018 0.037996 0.038557 0.036768 0.036768 7 114,541
Jan 22, 2018 0.039467 0.040523 0.038474 0.040156 11 125,097
Jan 21, 2018 0.043491 0.043491 0.038106 0.038935 10 121,292
Jan 20, 2018 0.059700 0.065779 0.043086 0.043390 267 135,171
Jan 19, 2018 0.034507 0.060467 0.033751 0.059058 234 183,982
Jan 18, 2018 0.033752 0.046606 0.032422 0.034874 50 108,641
Jan 17, 2018 0.034381 0.043697 0.028202 0.033622 74 104,741
Jan 16, 2018 0.046461 0.046461 0.030564 0.034556 17 107,651
Jan 15, 2018 0.039699 0.047772 0.039487 0.046404 70 144,559
Jan 14, 2018 0.038918 0.042442 0.034096 0.039988 41 124,574
Jan 13, 2018 0.034228 0.039049 0.034228 0.038893 20 121,161
Jan 12, 2018 0.031714 0.034878 0.029977 0.034267 40 106,750
Jan 11, 2018 0.031911 0.034210 0.029467 0.031506 61 98,148
Jan 10, 2018 0.035927 0.036006 0.030647 0.031946 52 99,522
Jan 09, 2018 0.037198 0.037965 0.035274 0.035880 11 111,775
Jan 08, 2018 0.038433 0.039490 0.033471 0.037299 46 116,198
Jan 07, 2018 0.040598 0.040598 0.037500 0.038486 15 119,895
Jan 06, 2018 0.057915 0.057915 0.038616 0.040628 62 126,566
Jan 05, 2018 0.035524 0.058360 0.035161 0.057869 42 180,278
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About BeaverCoin

BeaverCoin (BVC) is a cryptocurrency. Users are able to generate BVC through the process of mining. BeaverCoin has a current supply of 3,115,258 BVC. The last known price of BeaverCoin is 0.026285 USD . More information can be found at http://beavercoin.org.
BeaverCoin Price 0.026285 USD
Market Rank No Data
Market Cap 81,884 USD
24h Volume No Data
Circulating Supply 3,115,258 BVC
Total Supply 3,115,258 BVC
Max Supply No Data
Yesterday's Open / Close No Data
Yesterday's High / Low No Data
Yesterday's Change No Data
Yesterday's Volume No Data

Related Cryptocurrencies